Enermax Technology Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.000	17.400	16.900	17.100	28.500	82,800
2023-11-01	17.200	17.450	16.700	16.850	28.083	94,200
2023-10-31	17.900	18.050	16.950	17.000	28.333	242,400
2023-10-30	18.050	18.050	17.500	17.600	29.333	139,800
2023-10-27	17.950	18.800	17.850	17.950	29.917	245,400
2023-10-26	17.600	18.250	17.500	17.950	29.917	150,000
2023-10-25	18.800	18.800	17.800	17.900	29.833	393,600
2023-10-24	16.800	18.800	16.800	18.800	31.333	457,800
2023-10-23	17.400	17.600	17.000	17.100	28.500	147,000
2023-10-20	17.900	18.000	17.100	17.400	29.000	188,400
2023-10-19	19.050	19.050	17.700	18.000	30.000	331,800
2023-10-18	19.000	19.700	18.400	19.200	32.000	817,800
2023-10-17	16.500	18.150	16.500	18.150	30.250	291,600
2023-10-16	17.100	17.100	16.500	16.500	27.500	115,200
2023-10-13	17.800	18.000	17.000	17.150	28.583	183,000
2023-10-12	17.450	18.450	17.000	17.650	29.417	255,000
2023-10-11	19.300	19.300	17.400	17.450	29.083	537,600
2023-10-06	20.000	20.750	18.600	19.300	32.167	1,230,000
2023-10-05	18.500	20.000	18.500	20.000	33.333	901,200
2023-10-04	16.250	18.200	15.800	18.200	30.333	1,026,600
2023-10-03	15.000	16.550	14.950	16.550	27.583	524,400
2023-10-02	14.850	15.400	14.800	15.050	25.083	145,200
2023-09-28	14.600	15.800	14.600	14.800	24.667	223,200
2023-09-27	14.750	14.850	14.600	14.600	24.333	42,600
2023-09-26	14.800	15.250	14.650	14.650	24.417	77,400
2023-09-25	15.100	15.100	14.800	14.900	24.833	42,000
2023-09-22	14.800	14.950	14.500	14.850	24.750	61,800
2023-09-21	15.100	15.100	14.800	14.850	24.750	143,400
2023-09-20	15.450	15.450	15.000	15.150	25.250	85,800
2023-09-19	15.450	15.650	15.150	15.150	25.250	90,600
2023-09-18	15.600	15.600	15.300	15.450	25.750	61,800
2023-09-15	15.900	15.900	15.550	15.650	26.083	70,800
2023-09-14	15.450	16.500	15.450	15.900	26.500	109,200
2023-09-13	15.300	15.550	15.100	15.400	25.667	92,400
2023-09-12	15.400	16.300	15.200	15.300	25.500	147,600
2023-09-11	15.900	16.400	15.100	15.100	25.167	173,400
2023-09-08	16.000	16.000	15.500	15.650	26.083	102,000
2023-09-07	16.250	16.250	15.950	16.000	26.667	66,600
2023-09-06	16.300	16.450	16.100	16.250	27.083	89,400
2023-09-05	16.450	16.550	16.100	16.250	27.083	103,800
2023-09-04	16.650	16.700	16.300	16.550	27.583	106,800
2023-09-01	16.700	16.850	16.600	16.650	27.750	141,000
2023-08-31	16.400	17.450	16.350	16.850	28.083	314,400
2023-08-30	15.900	16.500	15.900	16.150	26.917	131,400
2023-08-29	16.000	16.400	15.600	15.800	26.333	120,000
2023-08-28	17.000	17.100	15.850	16.000	26.667	244,800
2023-08-25	17.150	17.300	16.700	16.750	27.917	316,200
2023-08-24	18.000	18.000	17.200	17.300	28.833	216,600
2023-08-23	17.950	18.100	17.200	17.500	29.167	233,400
2023-08-22	16.850	18.300	16.850	17.550	29.250	439,200
2023-08-21	18.050	18.050	17.000	17.300	28.833	274,800
2023-08-18	17.250	18.200	16.700	18.000	30.000	372,600
2023-08-17	17.200	17.600	17.200	17.350	28.917	192,000
2023-08-16	17.300	18.050	16.650	17.750	29.583	264,600
2023-08-15	17.550	17.550	17.100	17.400	29.000	184,800
2023-08-14	18.150	18.400	17.000	17.200	28.667	553,200
2023-08-11	16.800	18.150	16.600	18.150	30.250	324,000
2023-08-10	17.400	17.800	16.500	16.500	27.500	506,400
2023-08-09	18.500	18.800	17.900	18.300	30.500	312,600
2023-08-08	19.100	19.750	18.100	18.800	31.333	486,600

← NewerPage 13 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.